Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 244.8850 | 244.8850 | 244.8850 | 244.8850 | 244.8850 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 244.0170 | 244.0170 | 244.0170 | 245.0150 | 245.0150 | 928 |
Apr 29, 2024 | 249.8050 | 249.8050 | 249.8050 | 249.8050 | 249.8050 | - |
Apr 26, 2024 | 243.0500 | 243.0500 | 243.0500 | 247.1700 | 247.1700 | 25,485 |
Apr 25, 2024 | 245.2100 | 246.1900 | 245.0300 | 242.4450 | 242.4450 | 30,378 |
Apr 24, 2024 | 252.6500 | 252.6500 | 252.6500 | 248.1350 | 248.1350 | 250 |
Apr 23, 2024 | 249.2820 | 249.2820 | 249.2820 | 248.6700 | 248.6700 | 175 |
Apr 22, 2024 | 239.6100 | 239.6100 | 235.4700 | 239.4250 | 239.4250 | 278 |
Apr 19, 2024 | 241.5050 | 241.5050 | 241.5050 | 241.5050 | 241.5050 | - |
Apr 18, 2024 | 245.7050 | 245.7050 | 245.7050 | 245.7050 | 245.7050 | - |
Apr 17, 2024 | 243.2300 | 243.2300 | 243.2300 | 243.2300 | 243.2300 | - |
Apr 16, 2024 | 258.8530 | 258.8530 | 258.8530 | 245.5750 | 245.5750 | 2,344 |
Apr 15, 2024 | 254.1400 | 254.1400 | 254.1400 | 254.1400 | 254.1400 | - |
Apr 12, 2024 | 2.6313 | 2.6313 | 2.6313 | 2.6313 | 2.6313 | - |
Apr 11, 2024 | 261.3750 | 261.3750 | 261.3750 | 261.3750 | 261.3750 | - |
Apr 10, 2024 | 258.6000 | 258.6000 | 253.0200 | 260.9650 | 260.9650 | 465 |
Apr 09, 2024 | 258.9300 | 260.3430 | 258.9300 | 259.5150 | 259.5150 | 752 |
Apr 08, 2024 | 260.2200 | 260.2200 | 260.2200 | 263.2650 | 263.2650 | 585 |
Apr 05, 2024 | 254.7000 | 254.7000 | 254.7000 | 257.1850 | 257.1850 | 230 |
Apr 04, 2024 | 261.5800 | 261.5800 | 261.5800 | 261.8950 | 261.8950 | 2,000 |
Apr 03, 2024 | 259.1650 | 259.1650 | 259.1650 | 259.1650 | 259.1650 | - |
Apr 02, 2024 | 267.9300 | 269.7990 | 267.9300 | 257.8600 | 257.8600 | 53 |
Mar 28, 2024 | 269.0150 | 269.0150 | 269.0150 | 269.0150 | 269.0150 | - |
Mar 27, 2024 | 266.5550 | 266.5550 | 266.5550 | 266.5550 | 266.5550 | - |
Mar 26, 2024 | 255.3920 | 255.3920 | 255.3920 | 271.1450 | 271.1450 | 782 |
Mar 25, 2024 | 269.0100 | 269.0100 | 269.0100 | 267.3300 | 267.3300 | 457 |
Mar 22, 2024 | 261.7100 | 263.4100 | 261.7100 | 262.4400 | 262.4400 | 1,862 |
Mar 21, 2024 | 268.4250 | 268.4250 | 268.4250 | 268.4250 | 268.4250 | - |
Mar 20, 2024 | 256.6150 | 256.6150 | 256.6150 | 256.6150 | 256.6150 | - |
Mar 19, 2024 | 264.3670 | 264.3670 | 264.3670 | 252.0800 | 252.0800 | 1,067 |
Mar 18, 2024 | 256.2900 | 256.2900 | 256.2900 | 256.2900 | 256.2900 | - |
Mar 15, 2024 | 255.7500 | 255.7500 | 255.7500 | 254.6550 | 254.6550 | 390 |
Mar 14, 2024 | 263.6700 | 263.6700 | 263.6700 | 256.3050 | 256.3050 | 1,420 |
Mar 13, 2024 | 258.6600 | 258.6600 | 254.9700 | 265.4550 | 265.4550 | 1,252 |
Mar 12, 2024 | 256.7720 | 256.7720 | 256.7720 | 261.5050 | 261.5050 | 2,321 |
Mar 11, 2024 | 264.1100 | 265.5100 | 263.9000 | 265.6600 | 265.6600 | 3,265 |
Mar 08, 2024 | 260.7500 | 260.8000 | 255.5000 | 259.0300 | 259.0300 | 12,747 |
Mar 07, 2024 | 255.0400 | 255.3900 | 255.0400 | 257.9450 | 257.9450 | 50,055 |
Mar 06, 2024 | 256.3000 | 256.3000 | 256.3000 | 256.3000 | 256.3000 | - |
Mar 05, 2024 | 257.6800 | 261.8400 | 249.2270 | 251.8350 | 251.8350 | 3,568 |
Mar 04, 2024 | 255.5500 | 260.1200 | 255.0500 | 258.7300 | 258.7300 | 1,065 |
Mar 01, 2024 | 255.3700 | 255.3700 | 255.3700 | 257.4400 | 257.4400 | 180 |
Feb 29, 2024 | 255.7100 | 255.7100 | 255.7100 | 254.5150 | 254.5150 | 19 |
Feb 28, 2024 | 255.5750 | 255.5750 | 255.5750 | 255.5750 | 255.5750 | - |
Feb 27, 2024 | 238.3620 | 238.3620 | 238.3620 | 250.2750 | 250.2750 | 542 |
Feb 26, 2024 | 245.4900 | 245.4900 | 245.4900 | 245.4900 | 245.4900 | - |
Feb 23, 2024 | 240.2900 | 240.2900 | 240.2900 | 240.2900 | 240.2900 | - |
Feb 22, 2024 | 236.0600 | 236.2500 | 236.0600 | 237.6000 | 237.6000 | 26,870 |
Feb 21, 2024 | 241.6900 | 242.1400 | 241.3800 | 234.7100 | 234.7100 | 15,153 |
Feb 20, 2024 | 246.6600 | 248.2820 | 245.7300 | 239.2550 | 239.2550 | 687 |
Feb 19, 2024 | 248.7400 | 248.7400 | 248.7400 | 248.7400 | 248.7400 | - |
Feb 16, 2024 | 253.1850 | 253.1850 | 253.1850 | 253.1850 | 253.1850 | - |
Feb 15, 2024 | 252.8550 | 252.8550 | 252.8550 | 252.8550 | 252.8550 | - |
Feb 14, 2024 | 248.2750 | 248.2750 | 248.2750 | 248.2750 | 248.2750 | - |
Feb 13, 2024 | 242.0000 | 242.3800 | 234.9810 | 242.3800 | 242.3800 | 4,300 |
Feb 12, 2024 | 251.0000 | 251.0000 | 251.0000 | 251.2150 | 251.2150 | 1,675 |
Feb 09, 2024 | 243.0500 | 245.5800 | 243.0500 | 244.4650 | 244.4650 | 1,603 |
Feb 08, 2024 | 240.4350 | 240.4350 | 240.4350 | 240.4350 | 240.4350 | - |
Feb 07, 2024 | 228.7700 | 228.7700 | 228.7700 | 231.9500 | 231.9500 | 180 |
Feb 06, 2024 | 222.7000 | 227.2470 | 222.7000 | 229.4750 | 229.4750 | 1 |
Feb 05, 2024 | 232.3400 | 234.4000 | 224.3400 | 225.5550 | 225.5550 | 1,904 |
Feb 02, 2024 | 226.9400 | 226.9400 | 225.3200 | 228.6850 | 228.6850 | 1,216 |
Feb 01, 2024 | 222.0000 | 223.5500 | 222.0000 | 221.4000 | 221.4000 | 508 |
Jan 31, 2024 | 224.9400 | 224.9400 | 224.9400 | 226.0000 | 226.0000 | 89 |
Jan 30, 2024 | 234.6300 | 234.6300 | 224.2930 | 230.7450 | 230.7450 | 10 |
Jan 29, 2024 | 226.9400 | 228.6200 | 226.9400 | 229.8000 | 229.8000 | 6,727 |
Jan 26, 2024 | 225.1450 | 225.1450 | 225.1450 | 225.1450 | 225.1450 | - |
Jan 25, 2024 | 222.8400 | 222.8400 | 222.8400 | 223.6650 | 223.6650 | 640 |
Jan 24, 2024 | 227.2600 | 227.2600 | 227.2600 | 227.2600 | 227.2600 | - |
Jan 23, 2024 | 226.2000 | 228.2800 | 222.7050 | 226.6900 | 226.6900 | 5,760 |
Jan 22, 2024 | 227.6300 | 227.6300 | 227.6300 | 227.6300 | 227.6300 | - |
Jan 19, 2024 | 225.1900 | 225.1900 | 225.1900 | 219.6150 | 219.6150 | 100 |
Jan 18, 2024 | 221.3100 | 221.3100 | 221.3100 | 221.3100 | 221.3100 | - |
Jan 17, 2024 | 224.2800 | 224.2800 | 218.8200 | 218.8200 | 218.8200 | 260 |
Jan 16, 2024 | 226.3400 | 231.8060 | 226.3400 | 223.9400 | 223.9400 | 1 |
Jan 15, 2024 | 223.5500 | 223.5500 | 223.5500 | 223.5500 | 223.5500 | - |
Jan 12, 2024 | 225.2600 | 232.2300 | 224.0000 | 225.1200 | 225.1200 | 5,329 |
Jan 11, 2024 | 236.8400 | 239.9600 | 228.0600 | 225.3950 | 225.3950 | 15,034 |
Jan 10, 2024 | 231.6850 | 231.6850 | 231.6850 | 231.6850 | 231.6850 | - |
Jan 09, 2024 | 236.6490 | 236.6490 | 236.6490 | 233.7850 | 233.7850 | 240 |
Jan 08, 2024 | 230.7400 | 230.7400 | 230.7400 | 230.7400 | 230.7400 | - |
Jan 05, 2024 | 226.8550 | 226.8550 | 226.8550 | 226.8550 | 226.8550 | - |
Jan 04, 2024 | 228.9300 | 228.9300 | 228.9300 | 228.9300 | 228.9300 | - |
Jan 03, 2024 | 230.0200 | 230.5200 | 230.0200 | 228.3600 | 228.3600 | 704 |
Jan 02, 2024 | 243.5500 | 248.6310 | 243.5500 | 237.8500 | 237.8500 | 542 |
Dec 29, 2023 | 249.8000 | 249.8000 | 249.8000 | 249.8000 | 249.8000 | - |
Dec 28, 2023 | 246.9700 | 252.6900 | 246.5000 | 248.2650 | 248.2650 | 3,642 |
Dec 27, 2023 | 240.2750 | 240.2750 | 240.2750 | 240.2750 | 240.2750 | - |
Dec 22, 2023 | 240.2750 | 240.2750 | 240.2750 | 240.2750 | 240.2750 | - |
Dec 21, 2023 | 245.3150 | 245.3150 | 245.3150 | 245.3150 | 245.3150 | - |
Dec 20, 2023 | 238.6900 | 242.4700 | 236.4300 | 245.3150 | 245.3150 | 1,616 |
Dec 19, 2023 | 233.1100 | 237.4460 | 232.9000 | 242.5000 | 242.5000 | 617 |
Dec 18, 2023 | 240.6600 | 244.5000 | 240.6600 | 237.4300 | 237.4300 | 1,488 |
Dec 15, 2023 | 234.5400 | 242.2900 | 231.1000 | 238.5250 | 238.5250 | 1,161 |
Dec 14, 2023 | 235.2300 | 240.2400 | 235.2300 | 238.2450 | 238.2450 | 7,723 |
Dec 13, 2023 | - | - | - | - | - | - |
Dec 12, 2023 | 230.9800 | 231.8300 | 224.9410 | 230.1400 | 230.1400 | 1,110 |
Dec 11, 2023 | 229.5500 | 229.5500 | 229.5500 | 228.7250 | 228.7250 | 116 |
Dec 08, 2023 | 229.9600 | 229.9600 | 229.9600 | 229.9600 | 229.9600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |